Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 125.47 | 127.12 | 125.34 | 126.53 | 1,092,894 | +1.37(+1.09%) |
Aug 22, 2024 | 125.36 | 125.59 | 124.46 | 125.16 | 1,048,697 | +0.21(+0.17%) |
Aug 21, 2024 | 123.66 | 125.06 | 123.22 | 124.95 | 1,064,017 | +1.95(+1.59%) |
Aug 20, 2024 | 122.90 | 123.60 | 122.47 | 123.00 | 715,429 | -0.25(-0.20%) |
Aug 19, 2024 | 122.77 | 123.41 | 122.31 | 123.25 | 1,078,520 | +0.85(+0.69%) |
Aug 16, 2024 | 121.86 | 122.52 | 120.85 | 122.40 | 2,562,143 | +0.33(+0.27%) |
Aug 15, 2024 | 121.29 | 122.73 | 120.80 | 122.07 | 1,273,618 | +2.20(+1.84%) |
Aug 14, 2024 | 119.21 | 120.37 | 118.57 | 119.87 | 1,348,771 | +0.61(+0.51%) |
Aug 13, 2024 | 118.72 | 119.78 | 118.09 | 119.26 | 1,497,339 | +0.86(+0.73%) |
Aug 12, 2024 | 118.54 | 119.26 | 118.14 | 118.40 | 1,397,181 | -0.84(-0.70%) |
Aug 09, 2024 | 119.02 | 120.05 | 118.41 | 119.24 | 1,092,940 | +0.01(+0.01%) |
Aug 08, 2024 | 118.94 | 120.30 | 118.92 | 119.23 | 1,601,828 | +0.91(+0.77%) |
Aug 07, 2024 | 119.83 | 121.76 | 118.07 | 118.32 | 2,159,613 | -0.74(-0.62%) |
Aug 06, 2024 | 119.22 | 121.44 | 118.96 | 119.06 | 2,536,542 | -0.33(-0.28%) |
Aug 05, 2024 | 122.19 | 122.19 | 118.96 | 119.39 | 1,739,161 | -4.07(-3.30%) |
Aug 02, 2024 | 125.58 | 125.58 | 122.50 | 123.46 | 1,251,757 | -2.42(-1.92%) |
Aug 01, 2024 | 127.62 | 128.38 | 125.17 | 125.88 | 1,464,279 | -1.10(-0.87%) |
Jul 31, 2024 | 127.85 | 128.62 | 126.35 | 126.98 | 2,236,526 | -0.23(-0.18%) |
Jul 30, 2024 | 126.84 | 128.05 | 126.84 | 127.21 | 1,507,408 | -0.53(-0.41%) |
Jul 29, 2024 | 127.35 | 128.58 | 126.92 | 127.74 | 1,264,955 | +0.19(+0.15%) |
Jul 26, 2024 | 126.23 | 127.61 | 125.56 | 127.55 | 1,579,781 | +1.61(+1.28%) |
Jul 25, 2024 | 125.33 | 127.56 | 124.87 | 125.94 | 1,497,294 | +0.70(+0.56%) |
Jul 24, 2024 | 127.00 | 127.28 | 125.13 | 125.24 | 1,639,898 | -1.48(-1.17%) |
Jul 23, 2024 | 128.43 | 128.63 | 126.54 | 126.72 | 1,624,655 | -1.65(-1.29%) |
Jul 22, 2024 | 128.70 | 129.43 | 126.90 | 128.37 | 1,608,402 | +0.33(+0.26%) |
Jul 19, 2024 | 127.50 | 129.07 | 126.41 | 128.04 | 4,342,565 | -3.67(-2.79%) |
Jul 18, 2024 | 132.74 | 135.57 | 131.58 | 131.71 | 2,433,709 | -2.05(-1.53%) |
Jul 17, 2024 | 133.01 | 135.00 | 132.66 | 133.76 | 2,259,047 | +0.53(+0.40%) |
Jul 16, 2024 | 131.33 | 133.84 | 131.15 | 133.23 | 1,720,911 | +2.35(+1.80%) |
Jul 15, 2024 | 130.28 | 132.63 | 130.28 | 130.88 | 1,546,156 | +0.26(+0.20%) |
Jul 12, 2024 | 130.56 | 131.35 | 129.84 | 130.62 | 950,524 | +0.91(+0.70%) |
Jul 11, 2024 | 128.12 | 129.84 | 127.60 | 129.71 | 1,235,733 | +3.07(+2.42%) |
Jul 10, 2024 | 126.50 | 126.88 | 125.30 | 126.64 | 1,147,446 | +1.38(+1.10%) |
Jul 09, 2024 | 126.67 | 126.97 | 125.17 | 125.26 | 1,071,254 | -1.74(-1.37%) |
Jul 08, 2024 | 125.88 | 127.11 | 125.88 | 127.00 | 1,245,190 | +1.77(+1.41%) |
Jul 05, 2024 | 124.52 | 125.44 | 124.04 | 125.23 | 1,123,179 | +0.36(+0.29%) |
Jul 03, 2024 | 124.97 | 125.68 | 124.48 | 124.87 | 703,007 | -0.01(-0.01%) |
Jul 02, 2024 | 124.02 | 125.39 | 123.67 | 124.88 | 1,284,065 | +0.90(+0.73%) |
Jul 01, 2024 | 126.01 | 126.43 | 123.66 | 123.98 | 1,202,736 | -1.91(-1.52%) |
Jun 28, 2024 | 124.88 | 126.14 | 124.66 | 125.89 | 2,585,592 | +0.99(+0.79%) |
Jun 27, 2024 | 125.29 | 125.62 | 124.73 | 124.90 | 1,056,184 | -0.35(-0.28%) |
Jun 26, 2024 | 124.37 | 125.90 | 123.83 | 125.25 | 1,927,289 | +0.03(+0.02%) |
Jun 25, 2024 | 127.39 | 127.52 | 124.48 | 125.22 | 2,146,910 | -2.93(-2.29%) |
Jun 24, 2024 | 128.77 | 130.35 | 128.06 | 128.15 | 1,721,362 | -0.44(-0.34%) |
Jun 21, 2024 | 128.40 | 128.92 | 126.57 | 128.59 | 2,090,687 | +0.13(+0.10%) |
Jun 20, 2024 | 127.14 | 130.09 | 127.14 | 128.46 | 1,321,112 | +0.60(+0.47%) |
Jun 18, 2024 | 128.18 | 128.92 | 127.13 | 127.86 | 1,062,905 | -0.41(-0.32%) |
Jun 17, 2024 | 127.06 | 128.39 | 126.08 | 128.27 | 1,185,297 | +0.95(+0.75%) |
Jun 14, 2024 | 128.33 | 128.73 | 126.10 | 127.32 | 1,156,866 | -2.47(-1.90%) |
Jun 13, 2024 | 129.91 | 130.15 | 128.53 | 129.79 | 938,722 | -0.62(-0.48%) |
Jun 12, 2024 | 131.73 | 132.21 | 129.80 | 130.41 | 1,293,018 | +0.84(+0.65%) |
Jun 11, 2024 | 128.26 | 130.11 | 127.42 | 129.57 | 1,543,584 | +1.11(+0.86%) |
Jun 10, 2024 | 128.07 | 128.71 | 127.26 | 128.46 | 1,037,044 | +0.05(+0.04%) |
Jun 07, 2024 | 129.43 | 129.51 | 128.01 | 128.41 | 1,630,476 | -2.21(-1.69%) |
Jun 06, 2024 | 132.91 | 133.42 | 130.47 | 130.62 | 1,606,996 | -2.59(-1.94%) |
Jun 05, 2024 | 131.70 | 133.38 | 130.76 | 133.21 | 1,260,620 | +1.53(+1.16%) |
Jun 04, 2024 | 131.07 | 132.92 | 130.96 | 131.68 | 1,603,048 | +0.02(+0.02%) |